Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.17 | 49.22 | 49.04 | 49.12 | 46,124,688 | +0.67(+1.37%) |
Aug 30, 2021 | 48.41 | 48.52 | 48.20 | 48.45 | 19,760,516 | +0.10(+0.21%) |
Aug 27, 2021 | 48.04 | 48.35 | 47.89 | 48.35 | 35,181,756 | +0.59(+1.24%) |
Aug 26, 2021 | 47.92 | 47.97 | 47.71 | 47.76 | 30,976,686 | -0.46(-0.95%) |
Aug 25, 2021 | 48.11 | 48.26 | 47.99 | 48.22 | 26,967,102 | +0.06(+0.12%) |
Aug 24, 2021 | 47.80 | 48.23 | 47.80 | 48.16 | 54,895,996 | +1.07(+2.27%) |
Aug 23, 2021 | 46.83 | 47.16 | 46.72 | 47.09 | 48,500,688 | +0.70(+1.52%) |
Aug 20, 2021 | 46.04 | 46.47 | 46.02 | 46.39 | 47,677,528 | -0.04(-0.08%) |
Aug 19, 2021 | 46.31 | 46.61 | 46.27 | 46.43 | 67,706,456 | -0.81(-1.71%) |
Aug 18, 2021 | 47.51 | 47.69 | 47.21 | 47.23 | 46,092,484 | +0.08(+0.16%) |
Aug 17, 2021 | 47.17 | 47.44 | 46.97 | 47.16 | 83,722,808 | -0.88(-1.83%) |
Aug 16, 2021 | 48.07 | 48.09 | 47.83 | 48.04 | 49,896,908 | -0.44(-0.91%) |
Aug 13, 2021 | 48.40 | 48.48 | 48.16 | 48.48 | 30,299,840 | -0.12(-0.25%) |
Aug 12, 2021 | 48.62 | 48.64 | 48.41 | 48.60 | 27,474,632 | -0.43(-0.88%) |
Aug 11, 2021 | 49.19 | 49.20 | 48.81 | 49.03 | 23,874,792 | +0.13(+0.27%) |
Aug 10, 2021 | 49.04 | 49.07 | 48.83 | 48.90 | 16,242,449 | +0.07(+0.13%) |
Aug 09, 2021 | 48.89 | 49.01 | 48.78 | 48.84 | 25,675,372 | +0.16(+0.33%) |
Aug 06, 2021 | 48.89 | 48.91 | 48.54 | 48.68 | 38,466,232 | -0.41(-0.84%) |
Aug 05, 2021 | 49.09 | 49.26 | 49.05 | 49.09 | 17,013,638 | -0.07(-0.15%) |
Aug 04, 2021 | 49.28 | 49.47 | 49.06 | 49.16 | 34,770,880 | +0.25(+0.52%) |
Aug 03, 2021 | 48.64 | 48.94 | 48.44 | 48.91 | 32,640,532 | +0.21(+0.42%) |
Aug 02, 2021 | 48.78 | 48.97 | 48.65 | 48.70 | 42,931,976 | +0.35(+0.72%) |
Jul 30, 2021 | 48.22 | 48.60 | 48.20 | 48.36 | 63,806,124 | -0.47(-0.96%) |
Jul 29, 2021 | 48.97 | 49.00 | 48.63 | 48.83 | 46,244,864 | +0.24(+0.50%) |
Jul 28, 2021 | 47.87 | 48.67 | 47.76 | 48.58 | 60,443,528 | +1.28(+2.71%) |
Jul 27, 2021 | 47.24 | 48.20 | 46.70 | 47.30 | 79,644,208 | -0.97(-2.02%) |
Jul 26, 2021 | 48.18 | 48.50 | 48.08 | 48.27 | 46,630,868 | -0.94(-1.90%) |
Jul 23, 2021 | 49.38 | 49.39 | 48.95 | 49.21 | 33,302,816 | -0.74(-1.48%) |
Jul 22, 2021 | 50.00 | 50.02 | 49.74 | 49.95 | 28,981,680 | +0.09(+0.19%) |
Jul 21, 2021 | 49.28 | 49.87 | 49.23 | 49.86 | 25,717,112 | +0.32(+0.64%) |
Jul 20, 2021 | 49.15 | 49.66 | 49.04 | 49.54 | 40,582,468 | +0.16(+0.32%) |
Jul 19, 2021 | 49.44 | 49.47 | 49.12 | 49.38 | 36,122,520 | -0.84(-1.68%) |
Jul 16, 2021 | 50.68 | 50.72 | 50.12 | 50.22 | 24,954,142 | -0.39(-0.78%) |
Jul 15, 2021 | 50.70 | 50.87 | 50.50 | 50.62 | 35,542,624 | +0.12(+0.24%) |
Jul 14, 2021 | 50.73 | 50.79 | 50.40 | 50.49 | 21,101,374 | +0.22(+0.43%) |
Jul 13, 2021 | 50.32 | 50.60 | 50.27 | 50.28 | 30,971,576 | +0.05(+0.09%) |
Jul 12, 2021 | 50.03 | 50.26 | 49.93 | 50.23 | 23,749,214 | +0.05(+0.09%) |
Jul 09, 2021 | 49.89 | 50.20 | 49.75 | 50.19 | 30,795,276 | +0.85(+1.73%) |
Jul 08, 2021 | 49.29 | 49.52 | 49.16 | 49.33 | 48,172,948 | -1.05(-2.08%) |
Jul 07, 2021 | 50.73 | 50.74 | 50.19 | 50.38 | 27,371,352 | -0.06(-0.11%) |
Jul 06, 2021 | 50.72 | 50.80 | 50.25 | 50.44 | 40,683,032 | -0.90(-1.75%) |
Jul 02, 2021 | 51.19 | 51.34 | 51.03 | 51.34 | 25,917,482 | -0.06(-0.11%) |
Jul 01, 2021 | 51.71 | 51.77 | 51.14 | 51.39 | 29,356,650 | -0.29(-0.56%) |
Jun 30, 2021 | 51.66 | 51.83 | 51.59 | 51.69 | 33,352,678 | -0.34(-0.65%) |
Jun 29, 2021 | 51.69 | 52.04 | 51.58 | 52.02 | 19,536,202 | -0.04(-0.07%) |
Jun 28, 2021 | 51.99 | 52.13 | 51.92 | 52.06 | 25,981,192 | +0.05(+0.09%) |
Jun 25, 2021 | 52.03 | 52.10 | 51.82 | 52.01 | 26,667,826 | +0.43(+0.84%) |
Jun 24, 2021 | 51.41 | 51.63 | 51.37 | 51.58 | 21,487,292 | +0.47(+0.92%) |
Jun 23, 2021 | 51.17 | 51.45 | 51.09 | 51.11 | 27,885,106 | +0.31(+0.61%) |
Jun 22, 2021 | 50.61 | 50.85 | 50.47 | 50.80 | 38,421,000 | -0.23(-0.46%) |
Jun 21, 2021 | 50.77 | 51.04 | 50.53 | 51.04 | 28,785,980 | +0.22(+0.42%) |
Jun 18, 2021 | 50.96 | 51.06 | 50.72 | 50.82 | 45,289,012 | -0.36(-0.70%) |
Jun 17, 2021 | 51.11 | 51.38 | 51.03 | 51.18 | 29,766,620 | +0.28(+0.55%) |
Jun 16, 2021 | 51.50 | 51.63 | 50.69 | 50.90 | 47,096,824 | -0.70(-1.36%) |
Jun 15, 2021 | 51.83 | 51.84 | 51.49 | 51.60 | 36,408,888 | -0.36(-0.69%) |
Jun 14, 2021 | 51.85 | 52.07 | 51.80 | 51.96 | 28,192,716 | +0.14(+0.27%) |
Jun 11, 2021 | 51.86 | 51.91 | 51.65 | 51.82 | 30,316,398 | -0.18(-0.34%) |
Jun 10, 2021 | 51.77 | 52.07 | 51.72 | 51.99 | 30,486,454 | +0.41(+0.80%) |
Jun 09, 2021 | 51.67 | 51.81 | 51.53 | 51.58 | 33,132,400 | -0.15(-0.29%) |
Jun 08, 2021 | 51.81 | 51.83 | 51.56 | 51.73 | 40,847,040 | -0.25(-0.48%) |
Jun 07, 2021 | 51.98 | 52.01 | 51.75 | 51.98 | 26,620,422 | -0.26(-0.50%) |
Jun 04, 2021 | 52.14 | 52.28 | 52.07 | 52.24 | 31,120,310 | +0.47(+0.90%) |
Jun 03, 2021 | 51.80 | 51.93 | 51.64 | 51.78 | 43,929,804 | -0.56(-1.07%) |
Jun 02, 2021 | 52.18 | 52.37 | 52.04 | 52.34 | 26,291,600 | +0.08(+0.16%) |